1. HOME >
  2. 株価時系列 >
  3. 2501 >
  4. 2014年

2501 サッポロホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305225255115121,824,0002,560
2014-12-295225245165211,908,0002,605
2014-12-265355375245262,321,0002,630
2014-12-255435455405422,515,0002,710
2014-12-245395425345422,199,0002,710
2014-12-225385385325331,712,0002,665
2014-12-195325395275393,159,0002,695
2014-12-185095245095222,015,0002,610
2014-12-174995054995012,823,0002,505
2014-12-165115145005014,804,0002,505
2014-12-155135235135181,930,0002,590
2014-12-125155255155183,084,0002,590
2014-12-115195205125151,331,0002,575
2014-12-105285335205221,642,0002,610
2014-12-095375415345361,834,0002,680
2014-12-085475485435441,206,0002,720
2014-12-055485505445481,274,0002,740
2014-12-045505525445481,147,0002,740
2014-12-035505525465471,400,0002,735
2014-12-025445505425481,130,0002,740
2014-12-015405485395461,135,0002,730
2014-11-285355445345422,003,0002,710
2014-11-275385395285282,102,0002,640
2014-11-265385445365411,835,0002,705
2014-11-255395425335351,449,0002,675
2014-11-215255375225342,190,0002,670
2014-11-205285305245261,747,0002,630
2014-11-195285345225272,873,0002,635
2014-11-185045265035243,724,0002,620
2014-11-175055064975012,458,0002,505
2014-11-145055054985053,104,0002,525
2014-11-134935004914992,308,0002,495
2014-11-124874984874912,553,0002,455
2014-11-114794874784862,057,0002,430
2014-11-104734814734791,431,0002,395
2014-11-074704814694782,844,0002,390
2014-11-064694744644663,505,0002,330
2014-11-054804844744812,989,0002,405
2014-11-044804934774855,282,0002,425
2014-10-314554784544773,699,0002,385
2014-10-304524544484521,681,0002,260
2014-10-294474544444532,064,0002,265
2014-10-284414494404472,115,0002,235
2014-10-274394424354411,054,0002,205
2014-10-244314384274362,061,0002,180
2014-10-234294304234271,675,0002,135
2014-10-224204324184321,881,0002,160
2014-10-214224224114121,714,0002,060
2014-10-204154224154221,400,0002,110
2014-10-174184194054072,326,0002,035
2014-10-164144194114182,041,0002,090
2014-10-154224244174181,765,0002,090
2014-10-144204284204211,903,0002,105
2014-10-104244314224292,394,0002,145
2014-10-094344344284291,769,0002,145
2014-10-084254324234321,892,0002,160
2014-10-074264314264271,438,0002,135
2014-10-064274284244261,047,0002,130
2014-10-034204224164222,205,0002,110
2014-10-024214284184202,425,0002,100
2014-10-014254284224221,284,0002,110
2014-09-304254254204221,694,0002,110
2014-09-294194254164231,657,0002,115
2014-09-264194224154152,283,0002,075
2014-09-254224254214222,343,0002,110
2014-09-244264274194202,127,0002,100
2014-09-224294304254271,471,0002,135
2014-09-194334364284302,157,0002,150
2014-09-184344354314321,669,0002,160
2014-09-174394414304301,421,0002,150
2014-09-164384424364391,167,0002,195
2014-09-124344414334373,018,0002,185
2014-09-114354374314351,058,0002,175
2014-09-104274354264331,557,0002,165
2014-09-094384384234262,844,0002,130
2014-09-084444454354381,512,0002,190
2014-09-054534534384411,673,0002,205
2014-09-04450452447448932,0002,240
2014-09-034524534494511,286,0002,255
2014-09-02448452446450853,0002,250
2014-09-01445447443445498,0002,225
2014-08-294394454374451,427,0002,225
2014-08-284464464374421,349,0002,210
2014-08-27454454446450845,0002,250
2014-08-264584584534543,553,0002,270
2014-08-254544614534581,469,0002,290
2014-08-224524544494531,257,0002,265
2014-08-21451453449451968,0002,255
2014-08-204464524464511,272,0002,255
2014-08-194424484424461,235,0002,230
2014-08-184454464374381,099,0002,190
2014-08-154454454374401,055,0002,200
2014-08-14441444439443507,0002,215
2014-08-13436441434439656,0002,195
2014-08-124404434364371,214,0002,185
2014-08-114324414314401,604,0002,200
2014-08-084334354224222,646,0002,110
2014-08-074334394334381,764,0002,190
2014-08-064254414254354,145,0002,175
2014-08-05446446440443915,0002,215
2014-08-04446448443447843,0002,235
2014-08-014434494424481,127,0002,240
2014-07-314484504474471,153,0002,235
2014-07-304454484444471,246,0002,235
2014-07-294404524394493,113,0002,245
2014-07-28436440434440881,0002,200
2014-07-254324364314361,148,0002,180
2014-07-244344354294301,083,0002,150
2014-07-234314354294341,412,0002,170
2014-07-22433434429430918,0002,150
2014-07-184254304244301,124,0002,150
2014-07-17431433430432781,0002,160
2014-07-16434434430430959,0002,150
2014-07-154324344314331,066,0002,165
2014-07-144324334284311,202,0002,155
2014-07-114254334254311,840,0002,155
2014-07-104344354284281,633,0002,140
2014-07-094304354274343,678,0002,170
2014-07-084344374264345,379,0002,170
2014-07-074074244074224,632,0002,110
2014-07-04406408405406989,0002,030
2014-07-034074084044051,001,0002,025
2014-07-024104114054062,268,0002,030
2014-07-014074114054081,294,0002,040
2014-06-304054104034081,683,0002,040
2014-06-274084094024022,165,0002,010
2014-06-264104114064071,639,0002,035
2014-06-254124124064072,605,0002,035
2014-06-244134164104131,851,0002,065
2014-06-234124144094123,617,0002,060
2014-06-204224234164172,709,0002,085
2014-06-194174234164221,861,0002,110
2014-06-184234254174183,166,0002,090
2014-06-174234244214221,259,0002,110
2014-06-164254274214222,589,0002,110
2014-06-134204294204293,201,0002,145
2014-06-124264294234252,758,0002,125
2014-06-114264294264281,675,0002,140
2014-06-104304314274271,991,0002,135
2014-06-094314324284291,833,0002,145
2014-06-064274314274304,227,0002,150
2014-06-0542543842142613,534,0002,130
2014-06-044534564514562,116,0002,280
2014-06-034434544424533,067,0002,265
2014-06-024324414314411,603,0002,205
2014-05-304314334274271,139,0002,135
2014-05-294304354304341,092,0002,170
2014-05-284284344264321,307,0002,160
2014-05-274284314274281,292,0002,140
2014-05-26425428424427774,0002,135
2014-05-234194274184251,493,0002,125
2014-05-224194244164211,595,0002,105
2014-05-214214234144171,576,0002,085
2014-05-204304324274291,044,0002,145
2014-05-194264344224302,035,0002,150
2014-05-164244244164221,353,0002,110
2014-05-154234324214311,393,0002,155
2014-05-144284284204231,911,0002,115
2014-05-134344364294311,926,0002,155
2014-05-124304394304321,846,0002,160
2014-05-094204274204221,050,0002,110
2014-05-084234244204211,222,0002,105
2014-05-074214244174231,505,0002,115
2014-05-02431431426428739,0002,140
2014-05-014314344274331,222,0002,165
2014-04-304304354284331,474,0002,165
2014-04-284214274174261,535,0002,130
2014-04-254294324244262,130,0002,130
2014-04-244344384314321,417,0002,160
2014-04-234314344284321,404,0002,160
2014-04-224344354274271,312,0002,135
2014-04-214334354294321,235,0002,160
2014-04-184324334294331,651,0002,165
2014-04-174264304234292,403,0002,145
2014-04-164224304194302,296,0002,150
2014-04-154184184124171,892,0002,085
2014-04-144024204024152,510,0002,075
2014-04-113924023904014,747,0002,005
2014-04-104114154044052,577,0002,025
2014-04-094084124034053,532,0002,025
2014-04-084154164074103,754,0002,050
2014-04-074264264204231,781,0002,115
2014-04-044224254164242,231,0002,120
2014-04-034194284194253,183,0002,125
2014-04-024124184114163,216,0002,080
2014-04-014074114064072,093,0002,035
2014-03-314044074014061,584,0002,030
2014-03-283944023924021,454,0002,010
2014-03-273883993843972,345,0001,985
2014-03-263923943823892,337,0001,945
2014-03-253853943843891,779,0001,945
2014-03-243793933773903,544,0001,950
2014-03-203793813643651,893,0001,825
2014-03-193833853733781,967,0001,890
2014-03-183793843763781,196,0001,890
2014-03-173773793723751,622,0001,875
2014-03-143743833713775,274,0001,885
2014-03-133943983893921,317,0001,960
2014-03-123984003933971,867,0001,985
2014-03-114054063984031,449,0002,015
2014-03-104024043964021,624,0002,010
2014-03-074034053994032,292,0002,015
2014-03-063964013923981,829,0001,990
2014-03-053963983903931,913,0001,965
2014-03-043803953803932,798,0001,965
2014-03-033803883733872,474,0001,935
2014-02-283863873783852,112,0001,925
2014-02-273853893803851,940,0001,925
2014-02-263773843763821,644,0001,910
2014-02-253813833763811,523,0001,905
2014-02-243753843733792,529,0001,895
2014-02-213603813603803,669,0001,900
2014-02-203673693573582,657,0001,790
2014-02-193663723663671,645,0001,835
2014-02-183633733623692,805,0001,845
2014-02-173633673553622,846,0001,810
2014-02-143753823603635,235,0001,815
2014-02-133823903753783,826,0001,890
2014-02-123903963823941,989,0001,970
2014-02-103903923853891,018,0001,945
2014-02-073693883693861,720,0001,930
2014-02-063633713623672,730,0001,835
2014-02-053643673533603,362,0001,800
2014-02-043703723583593,035,0001,795
2014-02-033903923823841,248,0001,920
2014-01-314034043913912,180,0001,955
2014-01-303984003923961,909,0001,980
2014-01-293994093984091,445,0002,045
2014-01-283893953883921,679,0001,960
2014-01-273963963893912,653,0001,955
2014-01-244084114044072,173,0002,035
2014-01-234194204124121,932,0002,060
2014-01-224214214124181,476,0002,090
2014-01-214194214174181,124,0002,090
2014-01-20417418413417755,0002,085
2014-01-174164174114161,560,0002,080
2014-01-164194234164171,636,0002,085
2014-01-154074194064182,378,0002,090
2014-01-144114124014022,620,0002,010
2014-01-104114174114142,979,0002,070
2014-01-094174184124132,113,0002,065
2014-01-084214224144192,736,0002,095
2014-01-074274294174203,600,0002,100
2014-01-064394424224273,814,0002,135

分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株